Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 4.550 | 4.600 | 4.450 | 4.570 | 28,800 | +0.02(+0.44%) |
Nov 27, 2019 | 4.360 | 4.550 | 4.330 | 4.550 | 41,500 | +0.16(+3.64%) |
Nov 26, 2019 | 4.291 | 4.440 | 4.291 | 4.390 | 30,777 | +0.06(+1.39%) |
Nov 25, 2019 | 4.270 | 4.340 | 4.210 | 4.330 | 35,200 | +0.02(+0.46%) |
Nov 22, 2019 | 4.293 | 4.320 | 4.179 | 4.310 | 23,900 | -0.03(-0.69%) |
Nov 21, 2019 | 4.350 | 4.350 | 4.210 | 4.340 | 17,777 | +0.00(+0.00%) |
Nov 20, 2019 | 4.300 | 4.340 | 4.220 | 4.340 | 8,914 | +0.06(+1.40%) |
Nov 19, 2019 | 4.360 | 4.360 | 4.270 | 4.280 | 2,214 | -0.01(-0.23%) |
Nov 18, 2019 | 4.400 | 4.400 | 4.290 | 4.290 | 2,348 | -0.12(-2.83%) |
Nov 15, 2019 | 4.420 | 4.460 | 4.370 | 4.415 | 9,100 | -0.00(-0.11%) |
Nov 14, 2019 | 4.364 | 4.420 | 4.303 | 4.420 | 31,774 | +0.10(+2.31%) |
Nov 13, 2019 | 4.200 | 4.335 | 4.180 | 4.320 | 9,116 | +0.07(+1.65%) |
Nov 12, 2019 | 4.230 | 4.261 | 4.200 | 4.250 | 5,688 | +0.04(+0.95%) |
Nov 11, 2019 | 4.240 | 4.290 | 4.200 | 4.210 | 4,916 | -0.08(-1.86%) |
Nov 08, 2019 | 4.370 | 4.370 | 4.280 | 4.290 | 3,800 | -0.04(-0.92%) |
Nov 07, 2019 | 4.210 | 4.370 | 4.210 | 4.330 | 34,291 | +0.08(+1.88%) |
Nov 06, 2019 | 4.300 | 4.380 | 4.220 | 4.250 | 25,867 | +0.03(+0.68%) |
Nov 05, 2019 | 4.100 | 4.280 | 4.100 | 4.221 | 19,344 | +0.17(+4.23%) |
Nov 04, 2019 | 4.060 | 4.109 | 4.050 | 4.050 | 4,827 | -0.02(-0.49%) |
Nov 01, 2019 | 4.030 | 4.121 | 4.030 | 4.070 | 3,300 | +0.01(+0.25%) |
Oct 31, 2019 | 4.010 | 4.160 | 4.000 | 4.060 | 11,462 | +0.12(+3.05%) |
Oct 30, 2019 | 4.010 | 4.030 | 3.890 | 3.940 | 5,462 | -0.11(-2.72%) |
Oct 29, 2019 | 4.160 | 4.161 | 3.970 | 4.050 | 12,994 | -0.10(-2.41%) |
Oct 28, 2019 | 4.210 | 4.210 | 4.120 | 4.150 | 8,830 | -0.08(-1.89%) |
Oct 25, 2019 | 4.240 | 4.300 | 4.210 | 4.230 | 19,300 | +0.03(+0.82%) |
Oct 24, 2019 | 4.100 | 4.196 | 4.100 | 4.196 | 7,535 | +0.13(+3.22%) |
Oct 23, 2019 | 4.080 | 4.080 | 3.960 | 4.065 | 6,272 | +0.02(+0.37%) |
Oct 22, 2019 | 4.100 | 4.130 | 3.940 | 4.050 | 34,430 | -0.07(-1.70%) |
Oct 21, 2019 | 4.270 | 4.270 | 3.920 | 4.120 | 14,671 | -0.06(-1.44%) |
Oct 18, 2019 | 3.920 | 4.210 | 3.820 | 4.180 | 70,900 | +0.35(+9.28%) |
Oct 17, 2019 | 3.790 | 3.880 | 3.790 | 3.825 | 18,549 | +0.07(+1.73%) |
Oct 16, 2019 | 3.700 | 3.820 | 3.700 | 3.760 | 5,161 | +0.00(+0.00%) |
Oct 15, 2019 | 3.640 | 3.850 | 3.640 | 3.760 | 48,766 | +0.14(+3.87%) |
Oct 14, 2019 | 3.760 | 3.980 | 3.620 | 3.620 | 42,218 | -0.19(-4.99%) |
Oct 11, 2019 | 3.815 | 3.824 | 3.740 | 3.810 | 22,600 | +0.03(+0.79%) |
Oct 10, 2019 | 3.730 | 3.800 | 3.615 | 3.780 | 112,255 | +0.10(+2.72%) |
Oct 09, 2019 | 3.730 | 3.750 | 3.650 | 3.680 | 43,383 | +0.00(+0.00%) |
Oct 08, 2019 | 3.740 | 3.740 | 3.680 | 3.680 | 11,169 | -0.05(-1.34%) |
Oct 07, 2019 | 3.750 | 3.750 | 3.730 | 3.730 | 4,770 | +0.03(+0.87%) |
Oct 04, 2019 | 3.680 | 3.735 | 3.670 | 3.698 | 1,500 | +0.02(+0.48%) |
Oct 03, 2019 | 3.770 | 3.780 | 3.610 | 3.680 | 92,363 | -0.11(-2.90%) |
Oct 02, 2019 | 3.940 | 3.940 | 3.770 | 3.790 | 4,898 | -0.15(-3.81%) |
Oct 01, 2019 | 4.020 | 4.050 | 3.860 | 3.940 | 31,415 | -0.05(-1.25%) |
Sep 30, 2019 | 3.850 | 3.990 | 3.840 | 3.990 | 8,814 | +0.07(+1.79%) |
Sep 27, 2019 | 3.830 | 3.950 | 3.830 | 3.920 | 9,100 | -0.02(-0.51%) |
Sep 26, 2019 | 3.790 | 3.940 | 3.740 | 3.940 | 4,547 | +0.13(+3.41%) |
Sep 25, 2019 | 3.654 | 3.810 | 3.654 | 3.810 | 2,771 | +0.08(+2.14%) |
Sep 24, 2019 | 3.650 | 3.730 | 3.640 | 3.730 | 2,134 | +0.04(+1.08%) |
Sep 23, 2019 | 3.760 | 3.760 | 3.690 | 3.690 | 710 | -0.08(-2.12%) |
Sep 20, 2019 | 3.830 | 3.830 | 3.770 | 3.770 | 900 | -0.02(-0.53%) |
Sep 19, 2019 | 3.800 | 3.920 | 3.790 | 3.790 | 2,829 | +0.09(+2.43%) |
Sep 18, 2019 | 3.730 | 3.770 | 3.700 | 3.700 | 5,916 | -0.10(-2.63%) |
Sep 17, 2019 | 3.720 | 3.800 | 3.690 | 3.800 | 2,222 | +0.06(+1.60%) |
Sep 16, 2019 | 3.690 | 3.792 | 3.640 | 3.740 | 43,961 | +0.02(+0.54%) |
Sep 13, 2019 | 3.780 | 3.780 | 3.720 | 3.720 | 800 | +0.01(+0.27%) |
Sep 12, 2019 | 3.830 | 3.840 | 3.710 | 3.710 | 2,456 | -0.12(-3.13%) |
Sep 11, 2019 | 3.688 | 3.857 | 3.688 | 3.830 | 2,484 | -0.07(-1.79%) |
Sep 10, 2019 | 3.708 | 3.900 | 3.675 | 3.900 | 21,883 | +0.15(+4.14%) |
Sep 09, 2019 | 3.550 | 3.750 | 3.550 | 3.745 | 7,236 | +0.15(+4.03%) |
Sep 06, 2019 | 3.750 | 3.750 | 3.570 | 3.600 | 4,100 | -0.14(-3.74%) |
Sep 05, 2019 | 3.600 | 3.740 | 3.600 | 3.740 | 5,248 | +0.27(+7.78%) |
Sep 04, 2019 | 3.610 | 3.710 | 3.470 | 3.470 | 4,449 | -0.15(-4.14%) |